kabutan

FORCIA,Inc.(304A) Historical

304A
TSE Growth
FORCIA,Inc.
1,981
JPY
-31
(-1.54%)
Dec 5, 10:11 am JST
12.78
USD
Dec 4, 8:11 pm EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 30, 2024
5,400 JPY
52 Week Low Apr 7, 2025
1,411 JPY
Yearly High Jan 6, 2025
3,795 JPY
Yearly Low Apr 7, 2025
1,411 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,960 2,020 1,953 1,981 +20 +1.02% 5,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,976 1,980 1,940 1,961 -9 -0.46% 6,000
Nov 21, 2025 2,015 2,093 1,945 1,970 -79 -3.86% 12,500
Nov 14, 2025 2,078 2,148 2,010 2,049 +21 +1.04% 11,700
Nov 7, 2025 2,035 2,130 2,028 2,028 -13 -0.64% 5,900
Oct 31, 2025 2,282 2,291 2,020 2,041 -191 -8.56% 19,100
Oct 24, 2025 2,124 2,296 2,124 2,232 +99 +4.64% 11,200
Oct 17, 2025 2,426 2,476 2,075 2,133 -316 -12.90% 64,500
Oct 10, 2025 2,539 2,577 2,449 2,449 -18 -0.73% 22,000
Oct 3, 2025 2,488 2,749 2,454 2,467 -18 -0.72% 40,900
Sep 26, 2025 2,291 2,692 2,288 2,485 +238 +10.59% 70,100
Sep 19, 2025 2,270 2,295 2,220 2,247 -13 -0.58% 9,200
Sep 12, 2025 2,256 2,342 2,246 2,260 +6 +0.27% 17,800
Sep 5, 2025 2,230 2,305 2,223 2,254 -46 -2.00% 10,100
Aug 29, 2025 2,298 2,350 2,240 2,300 +52 +2.31% 6,600
Aug 22, 2025 2,208 2,248 2,204 2,248 +40 +1.81% 6,800
Aug 15, 2025 2,150 2,249 2,150 2,208 +8 +0.36% 12,400
Aug 8, 2025 2,101 2,230 2,093 2,200 +87 +4.12% 11,100
Aug 1, 2025 2,101 2,149 2,101 2,113 +22 +1.05% 7,400
Jul 25, 2025 2,087 2,130 2,085 2,091 +4 +0.19% 8,800
Jul 18, 2025 2,225 2,338 2,060 2,087 -138 -6.20% 43,400